Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | INR | 310.05 | 322.6 | 308.1 | 319.85 | 319.85 | +10.05 (+3.24%) | 55,092 |
17 Nov 2009 | INR | 314.9 | 314.9 | 304 | 309.8 | 309.8 | -1.55 (-0.50%) | 44,022 |
16 Nov 2009 | INR | 316.1 | 317.9 | 309 | 311.35 | 311.35 | 0.0 (0.0%) | 44,799 |
13 Nov 2009 | INR | 320.5 | 325 | 309 | 311.35 | 311.35 | -3.35 (-1.06%) | 93,498 |
12 Nov 2009 | INR | 321 | 333 | 312 | 314.7 | 314.7 | -5.35 (-1.67%) | 121,055 |
11 Nov 2009 | INR | 321.7 | 324 | 318 | 320.05 | 320.05 | +1.8 (+0.57%) | 14,180 |
10 Nov 2009 | INR | 332.7 | 335 | 316 | 318.25 | 318.25 | -10 (-3.05%) | 26,304 |
9 Nov 2009 | INR | 340 | 363.65 | 320.25 | 328.25 | 328.25 | +3 (+0.92%) | 20,937 |
6 Nov 2009 | INR | 340 | 340 | 322 | 325.25 | 325.25 | +1.35 (+0.42%) | 7,477 |
5 Nov 2009 | INR | 315 | 328.95 | 315 | 323.9 | 323.9 | +9.3 (+2.96%) | 13,581 |
4 Nov 2009 | INR | 319 | 321 | 310.15 | 314.6 | 314.6 | +3.25 (+1.04%) | 16,722 |
3 Nov 2009 | INR | 316 | 324 | 307 | 311.35 | 311.35 | -2.7 (-0.86%) | 21,849 |
30 Oct 2009 | INR | 325 | 335 | 310.1 | 314.05 | 314.05 | -5.9 (-1.84%) | 11,822 |
29 Oct 2009 | INR | 325.2 | 331.95 | 312 | 319.95 | 319.95 | -13.15 (-3.95%) | 26,064 |
28 Oct 2009 | INR | 323.15 | 337 | 313.35 | 333.1 | 333.1 | +10.1 (+3.13%) | 86,702 |
27 Oct 2009 | INR | 325.5 | 329.05 | 316 | 323 | 323 | -5.2 (-1.58%) | 11,124 |
26 Oct 2009 | INR | 339 | 339 | 328 | 328.2 | 328.2 | -0.2 (-0.06%) | 6,445 |
23 Oct 2009 | INR | 329 | 336.05 | 326.1 | 328.4 | 328.4 | +2.45 (+0.75%) | 16,030 |
22 Oct 2009 | INR | 328 | 341.7 | 321.1 | 325.95 | 325.95 | -2.25 (-0.69%) | 28,178 |
21 Oct 2009 | INR | 334 | 334 | 326.25 | 328.2 | 328.2 | -4.7 (-1.41%) | 15,053 |
20 Oct 2009 | INR | 343.2 | 349 | 331.05 | 332.9 | 332.9 | -10.1 (-2.94%) | 16,630 |
17 Oct 2009 | INR | 347.1 | 349.9 | 342.05 | 343 | 343 | -3.35 (-0.97%) | 5,173 |
16 Oct 2009 | INR | 360.1 | 363.7 | 342 | 346.35 | 346.35 | -14.75 (-4.08%) | 84,621 |
15 Oct 2009 | INR | 330 | 371 | 325.25 | 361.1 | 361.1 | +35.9 (+11.04%) | 240,980 |
14 Oct 2009 | INR | 321.25 | 326 | 320.25 | 325.2 | 325.2 | +3.8 (+1.18%) | 7,583 |
12 Oct 2009 | INR | 319.4 | 323.85 | 317 | 321.4 | 321.4 | +2.8 (+0.88%) | 10,259 |
9 Oct 2009 | INR | 325 | 327.95 | 317 | 318.6 | 318.6 | -0.45 (-0.14%) | 15,826 |
8 Oct 2009 | INR | 321.25 | 323.65 | 317.55 | 319.05 | 319.05 | +1.15 (+0.36%) | 8,435 |
7 Oct 2009 | INR | 323 | 328.65 | 316 | 317.9 | 317.9 | -7.3 (-2.24%) | 11,945 |
6 Oct 2009 | INR | 322 | 327.9 | 314.1 | 325.2 | 325.2 | +7.35 (+2.31%) | 16,639 |